Get the Stockscreener App
20.74
0.73%
0.1513
After Hours:
20.59
-0.1527
-0.74%
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of September 30, 2024, is $20.74.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $15.48 on October 23, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 34.00% to $20.74 now.
- The 52-week high stock price for CEFD is $21.19, representing a 2.16% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for CEFD is $15.48, indicating a -25.37% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2023 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $20.76 | $20.59 | $0.17 | 3,945.0 | +0.73% |
| Sep 27, 2024 | $20.59 | $20.50 | $0.0914 | 2,475.0 | -0.58% |
| Sep 26, 2024 | $21.19 | $20.43 | $0.76 | 1,033.0 | +1.26% |
| Sep 25, 2024 | $20.57 | $20.42 | $0.15 | 2,043.0 | -0.31% |
| Sep 24, 2024 | $20.57 | $19.98 | $0.59 | 2,102.0 | +0.13% |
| Sep 23, 2024 | $20.49 | $19.90 | $0.5934 | 429.0 | +0.34% |
| Sep 20, 2024 | $20.42 | $20.42 | $0.00 | 239.0 | -0.03% |
| Sep 19, 2024 | $20.55 | $19.99 | $0.5599 | 892.0 | +1.49% |
| Sep 18, 2024 | $20.28 | $20.13 | $0.15 | 942.0 | -0.73% |
| Sep 17, 2024 | $20.36 | $20.26 | $0.10 | 2,104.0 | +0.19% |
| Sep 16, 2024 | $20.24 | $20.16 | $0.0782 | 1,212.0 | +0.27% |
| Sep 13, 2024 | $20.27 | $20.07 | $0.195 | 6,374.0 | -0.36% |
| Sep 12, 2024 | $20.27 | $20.14 | $0.13 | 2,025.0 | +0.57% |
| Sep 11, 2024 | $20.14 | $20.14 | $0.00 | 245.0 | +0.58% |
| Sep 10, 2024 | $20.05 | $19.93 | $0.12 | 1,257.0 | +0.12% |
| Sep 09, 2024 | $20.02 | $19.90 | $0.12 | 1,808.0 | +0.90% |
| Sep 06, 2024 | $19.96 | $19.78 | $0.1801 | 3,477.0 | -0.97% |
| Sep 05, 2024 | $20.02 | $19.98 | $0.0361 | 664.0 | -0.10% |
| Sep 04, 2024 | $20.11 | $20.02 | $0.095 | 2,979.0 | +0.07% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 41,062.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $25.31 | $24.52 | $0.7915 | 8,117.0 | +0.00% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):